Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 16.55
-0.45 (-2.65%)
Jul 30, 2026, 12:34 PM CST
Anderson Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 18.05 | 18.10 | 16.20 | 17.00 | 17.00 | -4.49% | 2,365,683 |
| Jul 28, 2026 | 18.50 | 18.50 | 17.75 | 17.80 | 17.80 | -6.56% | 1,575,876 |
| Jul 27, 2026 | 19.10 | 19.25 | 18.60 | 19.05 | 19.05 | -0.26% | 901,447 |
| Jul 24, 2026 | 19.55 | 19.60 | 19.00 | 19.10 | 19.10 | -2.80% | 976,979 |
| Jul 23, 2026 | 20.00 | 20.10 | 19.50 | 19.65 | 19.65 | -1.50% | 917,072 |
| Jul 22, 2026 | 20.05 | 20.25 | 19.90 | 19.95 | 19.95 | - | 1,052,427 |
| Jul 21, 2026 | 19.85 | 20.15 | 19.80 | 19.95 | 19.95 | 1.01% | 888,272 |
| Jul 20, 2026 | 20.30 | 20.50 | 18.65 | 19.75 | 19.75 | -1.99% | 1,581,499 |
| Jul 17, 2026 | 21.35 | 21.35 | 19.80 | 20.15 | 20.15 | -6.71% | 2,239,139 |
| Jul 16, 2026 | 22.25 | 22.25 | 21.55 | 21.60 | 21.60 | -2.92% | 924,123 |
| Jul 15, 2026 | 22.05 | 22.35 | 22.00 | 22.25 | 22.25 | 2.30% | 920,796 |
| Jul 14, 2026 | 22.35 | 22.65 | 21.05 | 21.75 | 21.75 | -3.33% | 1,934,134 |
| Jul 13, 2026 | 22.80 | 23.20 | 22.40 | 22.50 | 22.50 | -0.44% | 1,476,525 |
| Jul 9, 2026 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | -0.88% | 1,183,271 |
| Jul 8, 2026 | 22.80 | 23.15 | 22.60 | 22.80 | 22.80 | - | 1,253,925 |
| Jul 7, 2026 | 24.05 | 24.10 | 22.75 | 22.80 | 22.80 | -5.20% | 1,831,352 |
| Jul 6, 2026 | 24.25 | 24.70 | 23.80 | 24.05 | 24.05 | -0.62% | 1,478,300 |
| Jul 3, 2026 | 24.00 | 24.35 | 23.65 | 24.20 | 24.20 | 0.83% | 1,552,881 |
| Jul 2, 2026 | 23.15 | 24.30 | 23.05 | 24.00 | 24.00 | 3.67% | 2,574,796 |
| Jul 1, 2026 | 23.65 | 24.20 | 23.15 | 23.15 | 23.15 | -1.70% | 1,776,294 |
| Jun 30, 2026 | 23.70 | 23.80 | 23.45 | 23.55 | 23.55 | 0.21% | 1,593,056 |
| Jun 29, 2026 | 23.15 | 23.90 | 23.10 | 23.50 | 23.50 | 2.62% | 1,633,831 |
| Jun 26, 2026 | 24.25 | 24.25 | 22.80 | 22.90 | 22.90 | -5.76% | 3,197,571 |
| Jun 25, 2026 | 24.95 | 25.10 | 24.25 | 24.30 | 24.30 | -1.42% | 2,052,816 |
| Jun 24, 2026 | 24.60 | 24.90 | 24.50 | 24.65 | 24.65 | -1.00% | 2,331,116 |
| Jun 23, 2026 | 25.60 | 25.60 | 24.65 | 24.90 | 24.90 | -2.54% | 3,892,926 |
| Jun 22, 2026 | 25.60 | 26.00 | 25.10 | 25.55 | 25.55 | 0.59% | 2,976,442 |
| Jun 18, 2026 | 25.35 | 25.75 | 25.25 | 25.40 | 25.40 | 0.20% | 3,125,989 |
| Jun 17, 2026 | 25.50 | 25.55 | 25.00 | 25.35 | 25.35 | -0.59% | 1,930,008 |
| Jun 16, 2026 | 26.40 | 26.65 | 25.45 | 25.50 | 25.50 | 0.39% | 4,977,631 |
| Jun 15, 2026 | 25.85 | 26.10 | 25.30 | 25.40 | 25.40 | 0.59% | 2,281,614 |
| Jun 12, 2026 | 25.80 | 26.15 | 25.25 | 25.25 | 25.25 | 0.20% | 2,838,083 |
| Jun 11, 2026 | 24.80 | 25.45 | 24.30 | 25.20 | 25.20 | -0.40% | 3,774,126 |
| Jun 10, 2026 | 26.00 | 27.15 | 25.30 | 25.30 | 25.30 | -3.25% | 4,725,504 |
| Jun 9, 2026 | 26.15 | 26.50 | 25.60 | 26.15 | 26.15 | 0.58% | 4,777,099 |
| Jun 8, 2026 | 25.05 | 26.25 | 25.05 | 26.00 | 26.00 | -6.47% | 5,125,175 |
| Jun 5, 2026 | 29.00 | 29.60 | 27.50 | 27.80 | 27.80 | -4.14% | 8,150,676 |
| Jun 4, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -5.54% | 12,564,970 |
| Jun 3, 2026 | 32.70 | 32.70 | 30.70 | 30.70 | 30.70 | 2.16% | 48,918,720 |
| Jun 2, 2026 | 29.90 | 30.05 | 29.70 | 30.05 | 30.05 | 9.87% | 14,185,025 |
| Jun 1, 2026 | 26.30 | 27.35 | 26.25 | 27.35 | 27.35 | 9.84% | 10,355,643 |
| May 29, 2026 | 24.50 | 25.40 | 24.50 | 24.90 | 24.90 | 2.26% | 3,641,214 |
| May 28, 2026 | 25.10 | 25.50 | 24.20 | 24.35 | 24.35 | -2.79% | 5,003,713 |
| May 27, 2026 | 26.20 | 26.20 | 24.70 | 25.05 | 25.05 | -3.47% | 5,564,813 |
| May 26, 2026 | 27.25 | 27.40 | 25.80 | 25.95 | 25.95 | -3.89% | 5,735,842 |
| May 25, 2026 | 27.45 | 27.45 | 26.55 | 27.00 | 27.00 | 2.66% | 7,828,582 |
| May 22, 2026 | 26.10 | 26.65 | 25.85 | 26.30 | 26.30 | 2.14% | 5,565,296 |
| May 21, 2026 | 25.50 | 26.35 | 25.45 | 25.75 | 25.75 | 2.39% | 3,726,836 |
| May 20, 2026 | 25.65 | 25.65 | 24.85 | 25.15 | 25.15 | -1.95% | 2,916,535 |
| May 19, 2026 | 26.55 | 27.20 | 25.35 | 25.65 | 25.65 | -2.66% | 5,832,953 |